Northamber PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 42.500 | 43.000 | 42.500 | 42.500 | 40.744 | 1,948 |
| 2024-06-04 | 42.500 | 42.500 | 42.000 | 42.500 | 40.744 | 1,074 |
| 2024-06-03 | 42.500 | 42.500 | 42.220 | 42.500 | 40.744 | 10,000 |
| 2024-05-29 | 42.500 | 42.500 | 42.500 | 42.500 | 40.744 | 10,000 |
| 2024-05-28 | 42.000 | 42.250 | 42.000 | 42.000 | 40.265 | 30,000 |
| 2024-05-24 | 42.000 | 43.000 | 41.140 | 43.000 | 41.224 | 4,097 |
| 2024-05-23 | 42.000 | 43.000 | 41.000 | 42.000 | 40.265 | 23,103 |
| 2024-05-22 | 42.000 | 43.000 | 41.000 | 42.000 | 40.265 | 1,214 |
| 2024-05-21 | 41.500 | 43.000 | 40.000 | 42.000 | 40.265 | 7,182 |
| 2024-05-20 | 41.500 | 41.500 | 40.000 | 41.500 | 39.786 | 27 |
| 2024-05-17 | 41.500 | 41.500 | 39.200 | 41.500 | 39.786 | 6,318 |
| 2024-05-16 | 41.500 | 41.500 | 40.000 | 41.500 | 39.786 | 27 |
| 2024-05-15 | 41.500 | 42.790 | 39.200 | 41.500 | 39.786 | 1,200 |
| 2024-05-14 | 41.500 | 41.500 | 40.000 | 41.500 | 39.786 | 85 |
| 2024-05-13 | 41.000 | 42.000 | 40.000 | 41.500 | 39.786 | 15,682 |
| 2024-05-10 | 41.000 | 41.880 | 40.000 | 40.400 | 38.731 | 5,085 |
| 2024-05-09 | 40.000 | 41.000 | 40.000 | 41.000 | 39.306 | 12,206 |
| 2024-05-08 | 38.500 | 41.000 | 37.000 | 40.500 | 38.827 | 43,928 |
| 2024-05-07 | 38.500 | 39.490 | 37.000 | 38.500 | 36.910 | 3,685 |
| 2024-05-03 | 38.500 | 39.240 | 38.000 | 38.500 | 36.910 | 2,770 |
| 2024-05-02 | 38.500 | 38.500 | 37.000 | 38.500 | 36.910 | 500 |
| 2024-05-01 | 40.000 | 41.000 | 37.000 | 38.500 | 36.910 | 51,899 |
| 2024-04-30 | 35.890 | 43.850 | 35.890 | 41.000 | 39.306 | 90,329 |
| 2024-04-29 | 35.000 | 36.000 | 34.000 | 35.000 | 33.554 | 1,178 |
| 2024-04-26 | 35.000 | 35.199 | 35.000 | 35.000 | 33.554 | 29 |
| 2024-04-22 | 35.000 | 35.300 | 35.000 | 35.000 | 33.554 | 11,304 |
| 2024-04-19 | 35.000 | 35.000 | 35.000 | 35.000 | 33.554 | 4,119 |
| 2024-04-17 | 35.000 | 36.000 | 34.000 | 35.000 | 33.554 | 146 |
| 2024-04-11 | 35.000 | 35.500 | 34.200 | 35.000 | 33.554 | 2,061 |
| 2024-04-10 | 35.000 | 36.000 | 34.000 | 35.000 | 33.267 | 44 |
| 2024-04-09 | 35.000 | 35.900 | 34.220 | 35.000 | 33.267 | 735 |
| 2024-04-08 | 35.000 | 35.780 | 33.400 | 35.000 | 33.267 | 73 |
| 2024-04-05 | 35.500 | 36.000 | 34.000 | 35.000 | 33.267 | 2,671 |
| 2024-04-04 | 35.500 | 35.500 | 34.100 | 35.500 | 33.742 | 1,000 |
| 2024-04-02 | 35.500 | 37.000 | 35.500 | 35.500 | 33.742 | 269 |
| 2024-03-28 | 44.000 | 46.000 | 34.600 | 35.500 | 33.742 | 325,210 |
| 2024-03-27 | 46.000 | 46.500 | 45.160 | 46.000 | 43.722 | 11,930 |
| 2024-03-26 | 46.000 | 46.600 | 46.000 | 46.000 | 43.722 | 5,000 |
| 2024-03-22 | 46.600 | 46.600 | 45.040 | 46.000 | 43.722 | 15,708 |
| 2024-03-20 | 47.000 | 47.400 | 47.000 | 47.000 | 44.672 | 105 |
| 2024-03-15 | 47.000 | 47.400 | 46.000 | 47.000 | 44.672 | 13,149 |
| 2024-03-12 | 47.000 | 47.000 | 46.500 | 47.000 | 44.672 | 10,000 |
| 2024-03-11 | 47.000 | 47.600 | 47.000 | 47.000 | 44.672 | 10,000 |
| 2024-03-08 | 47.000 | 47.000 | 47.000 | 47.000 | 44.672 | 1,000 |
| 2024-03-06 | 47.500 | 47.850 | 47.000 | 47.500 | 45.147 | 992 |
| 2024-03-01 | 48.300 | 48.300 | 47.010 | 47.500 | 45.147 | 11,398 |
| 2024-02-29 | 50.500 | 50.500 | 49.500 | 49.500 | 47.048 | 9,483 |
| 2024-02-28 | 50.500 | 51.000 | 50.500 | 50.500 | 47.999 | 3,900 |
| 2024-02-22 | 49.500 | 49.500 | 48.150 | 49.500 | 47.048 | 424 |
| 2024-02-21 | 49.500 | 50.490 | 49.500 | 49.500 | 47.048 | 99 |
| 2024-02-20 | 49.500 | 50.490 | 49.500 | 49.500 | 47.048 | 1,261 |
| 2024-02-15 | 49.500 | 50.000 | 49.500 | 50.000 | 47.524 | 37,464 |
| 2024-02-13 | 49.500 | 51.000 | 49.500 | 49.500 | 47.048 | 66 |
| 2024-02-12 | 49.500 | 49.800 | 49.500 | 49.500 | 47.048 | 638 |
| 2024-02-09 | 48.500 | 49.850 | 48.500 | 48.500 | 46.098 | 2,006 |
| 2024-02-07 | 50.000 | 50.000 | 50.000 | 50.000 | 47.524 | 2 |
| 2024-02-05 | 48.500 | 50.000 | 48.500 | 48.500 | 46.098 | 5,000 |
| 2024-02-01 | 48.500 | 48.500 | 47.200 | 48.500 | 46.098 | 1,500 |
| 2024-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 47.524 | 2,534 |
| 2024-01-30 | 48.500 | 48.500 | 47.450 | 48.500 | 46.098 | 10,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 0.0030 GBP |
| 2026-01-08 | 0.0030 GBP |
| 2025-04-10 | 0.0030 GBP |
| 2024-12-12 | 0.0030 GBP |
| 2024-04-11 | 0.0030 GBP |
| 2023-12-14 | 0.0030 GBP |
| 2023-04-06 | 0.0030 GBP |
| 2022-12-15 | 0.0030 GBP |
| 2022-04-07 | 0.0030 GBP |
| 2021-12-16 | 0.0040 GBP |
| 2021-04-29 | 0.0030 GBP |
| 2021-02-11 | 0.0030 GBP |
| 2020-04-09 | 0.0030 GBP |
| 2019-12-12 | 0.0030 GBP |
| 2019-04-11 | 0.0010 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.